Fintel Plc (FNTL.L) LSE

Currency In GBp

FNTL.L Historical Return

If you invested 1000 GBp in Fintel Plc (FNTL.L) since IPO date, it would be worth 1,099.42 GBp as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 844.32 GBp, while 1000 GBp invested 1 year ago would be worth 806.98 GBp. This corresponds to total returns of 9.94%, -15.57%, -19.3%, respectively, with annualized returns of 1.11%, -3.33%, -19.3%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

FNTL.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2026	175	175	175	177	172.54	75,983
October 20, 2026	177.5	175	175	177.5	174	578,803
October 19, 2026	177	175.5	175.5	179	175.5	222,203
October 16, 2026	187	177.5	177.5	190	177.5	146,456
October 15, 2026	193.5	183.5	183.5	196.5	183.5	664,532
October 14, 2026	192	194	194	195.5	192	43,671
October 13, 2026	191.5	192.5	192.5	195	191.5	117,082
October 12, 2026	193.17	193	193	194.5	191.3	65,917
October 09, 2026	190	192	192	194.5	190	34,567
October 08, 2026	190.5	192	192	194.5	190.5	9,439
October 07, 2026	193.5	191	191	194	190.8	99,242
October 06, 2026	190	190	190	193.5	186.36	115,923
October 05, 2026	187.5	187.75	187.75	189.5	183	192,167
October 02, 2026	184	185	185	185	182	33,334
October 01, 2026	187.5	182.75	182.75	187.5	182	90,394
September 30, 2026	183	183	183	186	183	39,953
September 29, 2026	187.5	182	182	187.5	182	96,533
September 28, 2026	186.5	183	183	187	181.5	125,412
September 25, 2026	189.5	182	182	189.5	182	100,338
September 24, 2026	188.5	186	186	190	185	165,353
September 23, 2026	191	188	188	191.5	187.5	39,407
September 22, 2026	191	188	188	200	188	86,647
September 21, 2026	186.5	188	188	190.5	185.4	152,654
September 18, 2026	187	187	187	189	183	151,637
September 17, 2026	180.58	184	184	188	180	95,110
September 16, 2026	183	183	183	185.69	180	53,597
September 15, 2026	186.5	183.5	183.5	186.5	175	211,072
September 11, 2026	178	181.5	181.5	183.5	178	90,081
September 10, 2026	178	180	180	182	178	68,432
September 09, 2026	182	178	178	185.5	178	69,130
September 08, 2026	192	182	182	192	181	65,324
September 07, 2026	188	186	186	191.5	186	64,977
September 04, 2026	188	188.5	188.5	191.5	188	28,415
September 03, 2026	189.85	192	192	192	187	118,025
September 02, 2026	182.58	192	192	192	182.58	130,058
September 01, 2026	186	184	184	186	180	147,647
August 28, 2026	185.5	182	182	187	182	104,970
August 27, 2026	185.5	183	183	185.5	181.71	32,777
August 26, 2026	182.61	182.5	182.5	186	182	57,333
August 25, 2026	185.5	183	183	185.5	182	73,106
August 24, 2026	181.5	184	184	186	181	54,811
August 21, 2026	183	183	183	186.5	180	136,257
August 20, 2026	185.5	182	182	187.22	182	31,700
August 19, 2026	186	186	186	186	182.5	75,424
August 18, 2026	195.5	188.5	188.5	196.5	185	195,081
August 17, 2026	195	187	187	195	187	139,230
August 14, 2026	193.93	192	192	197.5	192	914,545
August 13, 2026	195.5	194	194	203	193.8	225,827
August 12, 2026	202	196	196	202	195	37,364
August 11, 2026	197.5	197	197	203	197	29,999
August 10, 2026	204	197.5	197.5	204	196.5	59,628
August 07, 2026	203	194	194	203	194	509,741
August 06, 2026	197	195.5	195.5	198.5	194	240,395
August 05, 2026	199	195.5	195.5	203	193	87,920
August 04, 2026	203	196	196	203	193	50,717
August 03, 2026	198	198.5	198.5	201	196.78	81,642
July 31, 2026	195	197	197	198.5	195	69,649
July 30, 2026	201	195.5	195.5	201	193	69,118
July 29, 2026	193	192.5	192.5	201	192.5	437,183
July 28, 2026	198.6	199	199	200.42	193	16,225